KissMeData/000850/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183200	116974000	32400	32400	32400	32400	101
3	20231205	183100	116974000	32400	32400	32400	32400	0
4	20231205	183000	116974000	32400	32400	32400	32400	0
5	20231205	182900	116974000	32400	32400	32400	32400	0
6	20231205	182800	116974000	32400	32400	32400	32400	0
7	20231205	182700	116974000	32400	32400	32400	32400	0
8	20231205	182600	116974000	32400	32400	32400	32400	0
9	20231205	182500	116974000	32400	32400	32400	32400	0
10	20231205	182400	116974000	32400	32400	32400	32400	0
11	20231205	182300	116974000	32400	32400	32400	32400	0
12	20231205	182200	116974000	32400	32400	32400	32400	0
13	20231205	182100	116974000	32400	32400	32400	32400	0
14	20231205	182000	116974000	32400	32400	32400	32400	0
15	20231205	181900	116974000	32400	32400	32400	32400	0
16	20231205	181800	116974000	32400	32400	32400	32400	0
17	20231205	181700	116974000	32400	32400	32400	32400	0
18	20231205	181600	116974000	32400	32400	32400	32400	0
19	20231205	181500	116974000	32400	32400	32400	32400	0
20	20231205	181400	116974000	32400	32400	32400	32400	0
21	20231205	181300	116974000	32400	32400	32400	32400	0
22	20231205	181200	116974000	32400	32400	32400	32400	0
23	20231205	181100	116974000	32400	32400	32400	32400	0
24	20231205	181000	116974000	32400	32400	32400	32400	0
25	20231205	180900	116974000	32400	32400	32400	32400	0
26	20231205	180800	116974000	32400	32400	32400	32400	0
27	20231205	180700	116974000	32400	32400	32400	32400	0
28	20231205	180600	116974000	32400	32400	32400	32400	0
29	20231205	180500	116974000	32400	32400	32400	32400	0
30	20231205	180400	116974000	32400	32400	32400	32400	0
31	20231205	180300	116974000	32400	32400	32400	32400	0
32	20231205	180200	116974000	32400	32400	32400	32400	101
33	20231205	180100	116974000	32400	32400	32400	32400	0
34	20231205	180000	116974000	32400	32400	32400	32400	0
35	20231205	175900	116974000	32400	32400	32400	32400	0
36	20231205	175800	116974000	32400	32400	32400	32400	0
37	20231205	175700	116974000	32400	32400	32400	32400	0
38	20231205	175600	116974000	32400	32400	32400	32400	0
39	20231205	175500	116974000	32400	32400	32400	32400	0
40	20231205	175400	116974000	32400	32400	32400	32400	0
41	20231205	175300	116974000	32400	32400	32400	32400	0
42	20231205	175200	116974000	32400	32400	32400	32400	0
43	20231205	175100	116974000	32400	32400	32400	32400	0
44	20231205	175000	116974000	32400	32400	32400	32400	0
45	20231205	174900	116974000	32400	32400	32400	32400	0
46	20231205	174800	116974000	32400	32400	32400	32400	0
47	20231205	174700	116974000	32400	32400	32400	32400	0
48	20231205	174600	116974000	32400	32400	32400	32400	0
49	20231205	174500	116974000	32400	32400	32400	32400	0
50	20231205	174400	116974000	32400	32400	32400	32400	0
51	20231205	174300	116974000	32400	32400	32400	32400	0
52	20231205	174200	116974000	32400	32400	32400	32400	0
53	20231205	174100	116974000	32400	32400	32400	32400	0
54	20231205	174000	116974000	32400	32400	32400	32400	0
55	20231205	173900	116974000	32400	32400	32400	32400	0
56	20231205	173800	116974000	32400	32400	32400	32400	0
57	20231205	173700	116974000	32400	32400	32400	32400	0
58	20231205	173600	116974000	32400	32400	32400	32400	0
59	20231205	173500	116974000	32400	32400	32400	32400	0
60	20231205	173400	116974000	32400	32400	32400	32400	0
61	20231205	173300	116974000	32400	32400	32400	32400	0
62	20231205	173200	116974000	32400	32400	32400	32400	101
63	20231205	173100	116974000	32400	32400	32400	32400	0
64	20231205	173000	116974000	32400	32400	32400	32400	0
65	20231205	172900	116974000	32400	32400	32400	32400	0
66	20231205	172800	116974000	32400	32400	32400	32400	0
67	20231205	172700	116974000	32400	32400	32400	32400	0
68	20231205	172600	116974000	32400	32400	32400	32400	0
69	20231205	172500	116974000	32400	32400	32400	32400	0
70	20231205	172400	116974000	32400	32400	32400	32400	0
71	20231205	172300	116974000	32400	32400	32400	32400	0
72	20231205	172200	116974000	32400	32400	32400	32400	0
73	20231205	172100	116974000	32400	32400	32400	32400	0
74	20231205	172000	116974000	32400	32400	32400	32400	0
75	20231205	171900	116974000	32400	32400	32400	32400	0
76	20231205	171800	116974000	32400	32400	32400	32400	0
77	20231205	171700	116974000	32400	32400	32400	32400	0
78	20231205	171600	116974000	32400	32400	32400	32400	0
79	20231205	171500	116974000	32400	32400	32400	32400	0
80	20231205	171400	116974000	32400	32400	32400	32400	0
81	20231205	171300	116974000	32400	32400	32400	32400	0
82	20231205	171200	116974000	32400	32400	32400	32400	0
83	20231205	171100	116974000	32400	32400	32400	32400	0
84	20231205	171000	116974000	32400	32400	32400	32400	0
85	20231205	170900	116974000	32400	32400	32400	32400	0
86	20231205	170800	116974000	32400	32400	32400	32400	0
87	20231205	170700	116974000	32400	32400	32400	32400	0
88	20231205	170600	116974000	32400	32400	32400	32400	0
89	20231205	170500	116974000	32400	32400	32400	32400	0
90	20231205	170400	116974000	32400	32400	32400	32400	0
91	20231205	170300	116974000	32400	32400	32400	32400	0
92	20231205	170200	116974000	32400	32400	32400	32400	101
93	20231205	170100	116974000	32400	32400	32400	32400	0
94	20231205	170000	116974000	32400	32400	32400	32400	0
95	20231205	165900	116974000	32400	32400	32400	32400	0
96	20231205	165800	116974000	32400	32400	32400	32400	0
97	20231205	165700	116974000	32400	32400	32400	32400	0
98	20231205	165600	116974000	32400	32400	32400	32400	0
99	20231205	165500	116974000	32400	32400	32400	32400	0
100	20231205	165400	116974000	32400	32400	32400	32400	0
101	20231205	165300	116974000	32400	32400	32400	32400	0
102	20231205	165200	116974000	32400	32400	32400	32400	0
103	20231205	165100	116974000	32400	32400	32400	32400	0
104	20231205	165000	116974000	32400	32400	32400	32400	0
105	20231205	164900	116974000	32400	32400	32400	32400	0
106	20231205	164800	116974000	32400	32400	32400	32400	0
107	20231205	164700	116974000	32400	32400	32400	32400	0
108	20231205	164600	116974000	32400	32400	32400	32400	0
109	20231205	164500	116974000	32400	32400	32400	32400	0
110	20231205	164400	116974000	32400	32400	32400	32400	0
111	20231205	164300	116974000	32400	32400	32400	32400	0
112	20231205	164200	116974000	32400	32400	32400	32400	0
113	20231205	164100	116974000	32400	32400	32400	32400	0
114	20231205	164000	116974000	32400	32400	32400	32400	0
115	20231205	163900	116974000	32400	32400	32400	32400	0
116	20231205	163800	116974000	32400	32400	32400	32400	0
117	20231205	163700	116974000	32400	32400	32400	32400	0
118	20231205	163600	116974000	32400	32400	32400	32400	0
119	20231205	163500	116974000	32400	32400	32400	32400	0
120	20231205	163400	116974000	32400	32400	32400	32400	0
121	20231205	163300	116974000	32400	32400	32400	32400	0
122	20231205	163200	116974000	32400	32400	32400	32400	101
123	20231205	163100	116974000	32400	32400	32400	32400	0
124	20231205	163000	116974000	32400	32400	32400	32400	0
125	20231205	162900	116974000	32400	32400	32400	32400	0
126	20231205	162800	116974000	32400	32400	32400	32400	0
127	20231205	162700	116974000	32400	32400	32400	32400	0
128	20231205	162600	116974000	32400	32400	32400	32400	0
129	20231205	162500	116974000	32400	32400	32400	32400	0
130	20231205	162400	116974000	32400	32400	32400	32400	0
131	20231205	162300	116974000	32400	32400	32400	32400	0
132	20231205	162200	116974000	32400	32400	32400	32400	0
133	20231205	162100	116974000	32400	32400	32400	32400	0
134	20231205	162000	116974000	32400	32400	32400	32400	0
135	20231205	161900	116974000	32400	32400	32400	32400	0
136	20231205	161800	116974000	32400	32400	32400	32400	0
137	20231205	161700	116974000	32400	32400	32400	32400	0
138	20231205	161600	116974000	32400	32400	32400	32400	0
139	20231205	161500	116974000	32400	32400	32400	32400	0
140	20231205	161400	116974000	32400	32400	32400	32400	0
141	20231205	161300	116974000	32400	32400	32400	32400	0
142	20231205	161200	116974000	32400	32400	32400	32400	0
143	20231205	161100	116974000	32400	32400	32400	32400	0
144	20231205	161000	116974000	32400	32400	32400	32400	0
145	20231205	160900	116974000	32400	32400	32400	32400	0
146	20231205	160800	116974000	32400	32400	32400	32400	0
147	20231205	160700	116974000	32400	32400	32400	32400	0
148	20231205	160600	116974000	32400	32400	32400	32400	0
149	20231205	160500	116974000	32400	32400	32400	32400	0
150	20231205	160400	116974000	32400	32400	32400	32400	0
151	20231205	160300	116974000	32400	32400	32400	32400	0
152	20231205	160200	116974000	32400	32400	32400	32400	101
153	20231205	160100	116974000	32400	32400	32400	32400	0
154	20231205	160000	116974000	32400	32400	32400	32400	0
155	20231205	155900	116974000	32400	32400	32400	32400	0
156	20231205	155800	116974000	32400	32400	32400	32400	0
157	20231205	155700	116974000	32400	32400	32400	32400	0
158	20231205	155600	116974000	32400	32400	32400	32400	0
159	20231205	155500	116974000	32400	32400	32400	32400	0
160	20231205	155400	116974000	32400	32400	32400	32400	0
161	20231205	155300	116974000	32400	32400	32400	32400	0
162	20231205	155200	116974000	32400	32400	32400	32400	0
163	20231205	155100	116974000	32400	32400	32400	32400	0
164	20231205	155000	116974000	32400	32400	32400	32400	0
165	20231205	154900	116974000	32400	32400	32400	32400	0
166	20231205	154800	116974000	32400	32400	32400	32400	0
167	20231205	154700	116974000	32400	32400	32400	32400	0
168	20231205	154600	116974000	32400	32400	32400	32400	0
169	20231205	154500	116974000	32400	32400	32400	32400	0
170	20231205	154400	116974000	32400	32400	32400	32400	0
171	20231205	154300	116974000	32400	32400	32400	32400	0
172	20231205	154200	116974000	32400	32400	32400	32400	0
173	20231205	154100	116974000	32400	32400	32400	32400	0
174	20231205	154000	116974000	32400	32400	32400	32400	0
175	20231205	153900	116974000	32400	32400	32400	32400	0
176	20231205	153800	116974000	32400	32400	32400	32400	0
177	20231205	153700	116974000	32400	32400	32400	32400	0
178	20231205	153600	116974000	32400	32400	32400	32400	0
179	20231205	153500	116974000	32400	32400	32400	32400	0
180	20231205	153400	116974000	32400	32400	32400	32400	0
181	20231205	153300	116974000	32400	32400	32400	32400	0
182	20231205	153200	116974000	32400	32400	32400	32400	101
183	20231205	153100	116974000	32400	32400	32400	32400	0
184	20231205	153000	116974000	32400	32400	32400	32400	101
185	20231205	152900	113701600	32350	32350	32350	32350	0
186	20231205	152800	113701600	32350	32350	32350	32350	0
187	20231205	152700	113701600	32350	32350	32350	32350	0
188	20231205	152600	113701600	32350	32350	32350	32350	0
189	20231205	152500	113701600	32350	32350	32350	32350	0
190	20231205	152400	113701600	32350	32350	32350	32350	0
191	20231205	152300	113701600	32350	32350	32350	32350	0
192	20231205	152200	113701600	32350	32350	32350	32350	0
193	20231205	152100	113701600	32350	32350	32350	32350	0
194	20231205	152000	113701600	32350	32350	32350	32350	0
195	20231205	151900	113701600	32350	32350	32350	32350	70
196	20231205	151800	111437100	32350	32350	32350	32350	1
197	20231205	151700	111404750	32350	32350	32350	32350	0
198	20231205	151600	111404750	32350	32350	32350	32350	0
199	20231205	151500	111404750	32350	32350	32350	32350	0
200	20231205	151400	111404750	32350	32350	32350	32350	4
201	20231205	151300	111275350	32400	32400	32400	32400	0
202	20231205	151200	111275350	32400	32400	32400	32400	0
203	20231205	151100	111275350	32400	32400	32400	32400	0
204	20231205	151000	111275350	32400	32400	32400	32400	0
205	20231205	150900	111275350	32400	32400	32400	32400	0
206	20231205	150800	111275350	32400	32400	32400	32400	12
207	20231205	150700	110886550	32350	32350	32350	32350	5
208	20231205	150600	110724800	32350	32350	32350	32350	0
209	20231205	150500	110724800	32350	32350	32350	32350	0
210	20231205	150400	110724800	32350	32350	32350	32350	0
211	20231205	150300	110724800	32350	32350	32350	32350	109
212	20231205	150200	107198650	32400	32400	32400	32400	5
213	20231205	150100	107036650	32400	32400	32400	32400	100
214	20231205	150000	103796650	32400	32400	32400	32400	0
215	20231205	145900	103796650	32400	32400	32400	32400	2
216	20231205	145800	103731850	32400	32400	32400	32400	0
217	20231205	145700	103731850	32400	32400	32400	32400	0
218	20231205	145600	103731850	32400	32400	32400	32400	0
219	20231205	145500	103731850	32400	32400	32400	32400	0
220	20231205	145400	103731850	32400	32400	32400	32400	2
221	20231205	145300	103667050	32400	32400	32400	32400	0
222	20231205	145200	103667050	32400	32400	32400	32400	0
223	20231205	145100	103667050	32400	32400	32400	32400	0
224	20231205	145000	103667050	32400	32400	32400	32400	0
225	20231205	144900	103667050	32400	32400	32400	32400	8
226	20231205	144800	103407850	32400	32400	32400	32400	2
227	20231205	144700	103343050	32400	32400	32400	32400	0
228	20231205	144600	103343050	32400	32400	32400	32400	4
229	20231205	144500	103213450	32400	32400	32400	32400	3
230	20231205	144400	103116250	32400	32400	32400	32400	1
231	20231205	144300	103083850	32400	32400	32400	32400	0
232	20231205	144200	103083850	32400	32400	32400	32400	0
233	20231205	144100	103083850	32400	32400	32400	32400	0
234	20231205	144000	103083850	32400	32400	32400	32400	0
235	20231205	143900	103083850	32400	32400	32400	32400	0
236	20231205	143800	103083850	32400	32400	32400	32400	0
237	20231205	143700	103083850	32400	32400	32400	32400	2
238	20231205	143600	103019050	32400	32400	32400	32400	18
239	20231205	143500	102435850	32400	32400	32400	32400	4
240	20231205	143400	102306250	32400	32400	32400	32400	0
241	20231205	143300	102306250	32400	32400	32400	32400	21
242	20231205	143200	101625850	32450	32450	32450	32450	1
243	20231205	143100	101593400	32450	32450	32450	32450	0
244	20231205	143000	101593400	32450	32450	32450	32450	0
245	20231205	142900	101593400	32450	32450	32450	32450	0
246	20231205	142800	101593400	32450	32450	32450	32450	0
247	20231205	142700	101593400	32450	32450	32450	32450	0
248	20231205	142600	101593400	32450	32450	32450	32450	0
249	20231205	142500	101593400	32450	32450	32450	32450	0
250	20231205	142400	101593400	32450	32450	32450	32450	0
251	20231205	142300	101593400	32450	32450	32450	32450	0
252	20231205	142200	101593400	32450	32450	32450	32450	0
253	20231205	142100	101593400	32450	32450	32450	32400	146
254	20231205	142000	96861250	32400	32400	32400	32400	0
255	20231205	141900	96861250	32400	32400	32400	32400	0
256	20231205	141800	96861250	32400	32400	32400	32400	0
257	20231205	141700	96861250	32400	32400	32400	32400	0
258	20231205	141600	96861250	32400	32400	32400	32400	0
259	20231205	141500	96861250	32400	32400	32400	32400	0
260	20231205	141400	96861250	32400	32400	32400	32400	0
261	20231205	141300	96861250	32400	32400	32400	32400	0
262	20231205	141200	96861250	32400	32400	32400	32400	0
263	20231205	141100	96861250	32400	32400	32400	32400	0
264	20231205	141000	96861250	32400	32400	32400	32400	0
265	20231205	140900	96861250	32400	32400	32400	32400	0
266	20231205	140800	96861250	32400	32400	32400	32400	0
267	20231205	140700	96861250	32400	32400	32400	32400	0
268	20231205	140600	96861250	32400	32400	32400	32400	0
269	20231205	140500	96861250	32400	32400	32400	32400	0
270	20231205	140400	96861250	32400	32400	32400	32400	0
271	20231205	140300	96861250	32400	32400	32400	32400	0
272	20231205	140200	96861250	32400	32400	32400	32400	0
273	20231205	140100	96861250	32400	32400	32400	32400	0
274	20231205	140000	96861250	32400	32400	32400	32400	0
275	20231205	135900	96861250	32400	32400	32400	32400	0
276	20231205	135800	96861250	32400	32400	32400	32400	0
277	20231205	135700	96861250	32400	32400	32400	32400	0
278	20231205	135600	96861250	32400	32400	32400	32400	0
279	20231205	135500	96861250	32400	32400	32400	32400	0
280	20231205	135400	96861250	32400	32400	32400	32400	0
281	20231205	135300	96861250	32400	32400	32400	32400	0
282	20231205	135200	96861250	32400	32400	32400	32400	0
283	20231205	135100	96861250	32400	32400	32400	32400	0
284	20231205	135000	96861250	32400	32400	32400	32400	0
285	20231205	134900	96861250	32400	32400	32400	32400	0
286	20231205	134800	96861250	32400	32400	32400	32400	0
287	20231205	134700	96861250	32400	32400	32400	32400	0
288	20231205	134600	96861250	32400	32400	32400	32400	0
289	20231205	134500	96861250	32400	32400	32400	32400	0
290	20231205	134400	96861250	32400	32400	32400	32400	0
291	20231205	134300	96861250	32400	32400	32400	32400	32
292	20231205	134200	95824450	32400	32400	32400	32400	0
293	20231205	134100	95824450	32400	32400	32400	32400	89
294	20231205	134000	92940850	32400	32400	32400	32400	0
295	20231205	133900	92940850	32400	32400	32400	32400	0
296	20231205	133800	92940850	32400	32400	32400	32400	0
297	20231205	133700	92940850	32400	32400	32400	32400	0
298	20231205	133600	92940850	32400	32400	32400	32400	0
299	20231205	133500	92940850	32400	32400	32400	32400	3
300	20231205	133400	92843650	32500	32500	32500	32500	0
301	20231205	133300	92843650	32500	32500	32500	32500	0
302	20231205	133200	92843650	32500	32500	32500	32500	0
303	20231205	133100	92843650	32500	32500	32500	32500	0
304	20231205	133000	92843650	32500	32500	32500	32500	0
305	20231205	132900	92843650	32500	32500	32500	32500	0
306	20231205	132800	92843650	32500	32500	32500	32500	0
307	20231205	132700	92843650	32500	32500	32500	32500	0
308	20231205	132600	92843650	32500	32500	32500	32500	0
309	20231205	132500	92843650	32500	32500	32500	32500	92
310	20231205	132400	89853650	32500	32500	32500	32500	0
311	20231205	132300	89853650	32500	32500	32500	32500	0
312	20231205	132200	89853650	32500	32500	32500	32500	0
313	20231205	132100	89853650	32500	32500	32500	32500	0
314	20231205	132000	89853650	32500	32500	32500	32500	0
315	20231205	131900	89853650	32500	32500	32500	32500	0
316	20231205	131800	89853650	32500	32500	32500	32500	120
317	20231205	131700	85953650	32400	32400	32400	32400	0
318	20231205	131600	85953650	32400	32400	32400	32400	0
319	20231205	131500	85953650	32400	32400	32400	32400	0
320	20231205	131400	85953650	32400	32400	32400	32400	86
321	20231205	131300	83167250	32500	32500	32500	32500	0
322	20231205	131200	83167250	32500	32500	32500	32500	0
323	20231205	131100	83167250	32500	32500	32500	32500	0
324	20231205	131000	83167250	32500	32500	32500	32500	0
325	20231205	130900	83167250	32500	32500	32500	32500	0
326	20231205	130800	83167250	32500	32500	32500	32500	0
327	20231205	130700	83167250	32500	32500	32500	32500	0
328	20231205	130600	83167250	32500	32500	32500	32500	0
329	20231205	130500	83167250	32500	32500	32500	32500	3
330	20231205	130400	83069750	32400	32400	32400	32400	0
331	20231205	130300	83069750	32400	32400	32400	32400	0
332	20231205	130200	83069750	32400	32400	32400	32400	0
333	20231205	130100	83069750	32400	32400	32400	32400	0
334	20231205	130000	83069750	32400	32400	32400	32400	0
335	20231205	125900	83069750	32400	32400	32400	32400	0
336	20231205	125800	83069750	32400	32400	32400	32400	0
337	20231205	125700	83069750	32400	32400	32400	32400	0
338	20231205	125600	83069750	32400	32400	32400	32400	0
339	20231205	125500	83069750	32400	32400	32400	32400	0
340	20231205	125400	83069750	32400	32400	32400	32400	0
341	20231205	125300	83069750	32400	32400	32400	32400	0
342	20231205	125200	83069750	32400	32400	32400	32400	13
343	20231205	125100	82648550	32450	32450	32450	32450	0
344	20231205	125000	82648550	32450	32450	32450	32450	1
345	20231205	124900	82616100	32400	32400	32400	32400	0
346	20231205	124800	82616100	32400	32400	32400	32400	0
347	20231205	124700	82616100	32400	32400	32400	32400	0
348	20231205	124600	82616100	32400	32400	32400	32400	0
349	20231205	124500	82616100	32400	32400	32400	32400	0
350	20231205	124400	82616100	32400	32400	32400	32400	1
351	20231205	124300	82583700	32550	32550	32550	32550	0
352	20231205	124200	82583700	32550	32550	32550	32550	0
353	20231205	124100	82583700	32550	32550	32550	32550	0
354	20231205	124000	82583700	32550	32550	32550	32550	0
355	20231205	123900	82583700	32550	32550	32550	32550	0
356	20231205	123800	82583700	32550	32550	32550	32550	0
357	20231205	123700	82583700	32550	32550	32550	32550	0
358	20231205	123600	82583700	32550	32550	32550	32550	0
359	20231205	123500	82583700	32550	32550	32550	32550	0
360	20231205	123400	82583700	32550	32550	32550	32550	0
361	20231205	123300	82583700	32550	32550	32550	32550	0
362	20231205	123200	82583700	32550	32550	32550	32550	0
363	20231205	123100	82583700	32550	32550	32550	32550	0
364	20231205	123000	82583700	32550	32550	32550	32550	0
365	20231205	122900	82583700	32550	32550	32550	32550	0
366	20231205	122800	82583700	32550	32550	32550	32550	0
367	20231205	122700	82583700	32550	32550	32550	32550	0
368	20231205	122600	82583700	32550	32550	32550	32550	0
369	20231205	122500	82583700	32550	32550	32550	32550	0
370	20231205	122400	82583700	32550	32550	32550	32550	0
371	20231205	122300	82583700	32550	32550	32550	32550	0
372	20231205	122200	82583700	32550	32550	32550	32550	0
373	20231205	122100	82583700	32550	32550	32550	32550	0
374	20231205	122000	82583700	32550	32550	32550	32550	0
375	20231205	121900	82583700	32550	32550	32550	32550	0
376	20231205	121800	82583700	32550	32550	32550	32550	0
377	20231205	121700	82583700	32550	32550	32550	32550	0
378	20231205	121600	82583700	32550	32550	32550	32550	0
379	20231205	121500	82583700	32550	32550	32550	32550	1
380	20231205	121400	82551150	32350	32350	32350	32350	0
381	20231205	121300	82551150	32350	32350	32350	32350	0
382	20231205	121200	82551150	32350	32350	32350	32350	0
383	20231205	121100	82551150	32350	32350	32350	32350	0
384	20231205	121000	82551150	32350	32350	32350	32350	0
385	20231205	120900	82551150	32350	32350	32350	32350	0
386	20231205	120800	82551150	32350	32350	32350	32350	0
387	20231205	120700	82551150	32350	32350	32350	32350	0
388	20231205	120600	82551150	32350	32450	32450	32350	1185
389	20231205	120500	44176900	32550	32550	32550	32550	0
390	20231205	120400	44176900	32550	32550	32550	32550	1
391	20231205	120300	44144350	32500	32500	32500	32500	0
392	20231205	120200	44144350	32500	32500	32500	32500	0
393	20231205	120100	44144350	32500	32500	32500	32500	0
394	20231205	120000	44144350	32500	32550	32550	32500	12
395	20231205	115900	43754300	32550	32550	32550	32550	0
396	20231205	115800	43754300	32550	32550	32550	32550	0
397	20231205	115700	43754300	32550	32550	32550	32550	0
398	20231205	115600	43754300	32550	32550	32550	32550	0
399	20231205	115500	43754300	32550	32550	32550	32550	0
400	20231205	115400	43754300	32550	32550	32550	32550	0
401	20231205	115300	43754300	32550	32550	32550	32550	0
402	20231205	115200	43754300	32550	32550	32550	32550	0
403	20231205	115100	43754300	32550	32550	32550	32550	0
404	20231205	115000	43754300	32550	32550	32550	32550	0
405	20231205	114900	43754300	32550	32550	32550	32550	0
406	20231205	114800	43754300	32550	32550	32550	32550	0
407	20231205	114700	43754300	32550	32550	32550	32550	0
408	20231205	114600	43754300	32550	32550	32550	32550	0
409	20231205	114500	43754300	32550	32550	32550	32550	0
410	20231205	114400	43754300	32550	32550	32550	32550	0
411	20231205	114300	43754300	32550	32550	32550	32550	0
412	20231205	114200	43754300	32550	32550	32550	32550	0
413	20231205	114100	43754300	32550	32550	32550	32550	0
414	20231205	114000	43754300	32550	32550	32550	32550	3
415	20231205	113900	43656650	32550	32550	32550	32550	0
416	20231205	113800	43656650	32550	32550	32550	32550	0
417	20231205	113700	43656650	32550	32550	32550	32550	0
418	20231205	113600	43656650	32550	32550	32550	32550	0
419	20231205	113500	43656650	32550	32550	32550	32550	0
420	20231205	113400	43656650	32550	32550	32550	32550	0
421	20231205	113300	43656650	32550	32550	32550	32550	0
422	20231205	113200	43656650	32550	32550	32550	32550	1
423	20231205	113100	43624100	32500	32500	32500	32500	0
424	20231205	113000	43624100	32500	32500	32500	32500	0
425	20231205	112900	43624100	32500	32500	32500	32500	2
426	20231205	112800	43559100	32500	32550	32550	32500	6
427	20231205	112700	43364050	32550	32550	32550	32550	0
428	20231205	112600	43364050	32550	32550	32550	32550	0
429	20231205	112500	43364050	32550	32550	32550	32550	0
430	20231205	112400	43364050	32550	32550	32550	32550	0
431	20231205	112300	43364050	32550	32550	32550	32550	0
432	20231205	112200	43364050	32550	32550	32550	32550	0
433	20231205	112100	43364050	32550	32550	32550	32550	0
434	20231205	112000	43364050	32550	32550	32550	32550	0
435	20231205	111900	43364050	32550	32550	32550	32550	1
436	20231205	111800	43331500	32500	32500	32500	32500	42
437	20231205	111700	41966500	32550	32550	32550	32550	0
438	20231205	111600	41966500	32550	32550	32550	32550	0
439	20231205	111500	41966500	32550	32550	32550	32550	0
440	20231205	111400	41966500	32550	32550	32550	32550	0
441	20231205	111300	41966500	32550	32550	32550	32550	0
442	20231205	111200	41966500	32550	32550	32550	32550	0
443	20231205	111100	41966500	32550	32550	32550	32550	0
444	20231205	111000	41966500	32550	32550	32550	32550	0
445	20231205	110900	41966500	32550	32550	32550	32550	0
446	20231205	110800	41966500	32550	32550	32550	32550	0
447	20231205	110700	41966500	32550	32550	32550	32550	0
448	20231205	110600	41966500	32550	32550	32550	32550	0
449	20231205	110500	41966500	32550	32550	32550	32550	0
450	20231205	110400	41966500	32550	32550	32550	32550	1
451	20231205	110300	41933950	32550	32550	32550	32550	0
452	20231205	110200	41933950	32550	32550	32550	32550	0
453	20231205	110100	41933950	32550	32550	32550	32550	0
454	20231205	110000	41933950	32550	32550	32550	32550	0
455	20231205	105900	41933950	32550	32550	32550	32550	0
456	20231205	105800	41933950	32550	32550	32550	32550	50
457	20231205	105700	40306450	32600	32600	32600	32600	0
458	20231205	105600	40306450	32600	32600	32600	32600	0
459	20231205	105500	40306450	32600	32600	32600	32600	0
460	20231205	105400	40306450	32600	32600	32600	32600	0
461	20231205	105300	40306450	32600	32600	32600	32600	0
462	20231205	105200	40306450	32600	32600	32600	32600	0
463	20231205	105100	40306450	32600	32600	32600	32600	0
464	20231205	105000	40306450	32600	32600	32600	32600	0
465	20231205	104900	40306450	32600	32600	32600	32600	0
466	20231205	104800	40306450	32600	32600	32600	32600	0
467	20231205	104700	40306450	32600	32600	32600	32600	1
468	20231205	104600	40273850	32600	32600	32600	32600	0
469	20231205	104500	40273850	32600	32600	32600	32600	2
470	20231205	104400	40208650	32550	32550	32550	32550	0
471	20231205	104300	40208650	32550	32550	32550	32550	3
472	20231205	104200	40111000	32550	32550	32550	32550	0
473	20231205	104100	40111000	32550	32550	32550	32550	0
474	20231205	104000	40111000	32550	32550	32550	32550	0
475	20231205	103900	40111000	32550	32550	32550	32550	0
476	20231205	103800	40111000	32550	32550	32550	32550	0
477	20231205	103700	40111000	32550	32550	32550	32550	0
478	20231205	103600	40111000	32550	32550	32550	32550	2
479	20231205	103500	40045900	32600	32600	32600	32600	0
480	20231205	103400	40045900	32600	32600	32600	32600	0
481	20231205	103300	40045900	32600	32600	32600	32600	0
482	20231205	103200	40045900	32600	32600	32600	32600	0
483	20231205	103100	40045900	32600	32600	32600	32600	0
484	20231205	103000	40045900	32600	32600	32600	32600	0
485	20231205	102900	40045900	32600	32600	32600	32600	0
486	20231205	102800	40045900	32600	32600	32600	32600	0
487	20231205	102700	40045900	32600	32600	32600	32600	0
488	20231205	102600	40045900	32600	32600	32600	32600	0
489	20231205	102500	40045900	32600	32600	32600	32600	0
490	20231205	102400	40045900	32600	32600	32600	32600	0
491	20231205	102300	40045900	32600	32600	32600	32600	0
492	20231205	102200	40045900	32600	32600	32600	32600	0
493	20231205	102100	40045900	32600	32600	32600	32600	0
494	20231205	102000	40045900	32600	32600	32600	32600	0
495	20231205	101900	40045900	32600	32600	32600	32600	0
496	20231205	101800	40045900	32600	32600	32600	32600	0
497	20231205	101700	40045900	32600	32600	32600	32600	0
498	20231205	101600	40045900	32600	32600	32600	32600	0
499	20231205	101500	40045900	32600	32600	32600	32600	0
500	20231205	101400	40045900	32600	32600	32600	32600	0
501	20231205	101300	40045900	32600	32600	32600	32600	0
502	20231205	101200	40045900	32600	32600	32600	32600	0
503	20231205	101100	40045900	32600	32600	32600	32600	1
504	20231205	101000	40013300	32500	32500	32500	32500	20
505	20231205	100900	39363300	32600	32600	32600	32600	0
506	20231205	100800	39363300	32600	32600	32600	32600	0
507	20231205	100700	39363300	32600	32500	32600	32500	19
508	20231205	100600	38745700	32500	32500	32500	32500	81
509	20231205	100500	36113200	32550	32550	32550	32550	1
510	20231205	100400	36080650	32550	32550	32550	32550	3
511	20231205	100300	35983000	32600	32600	32600	32600	0
512	20231205	100200	35983000	32600	32600	32600	32600	0
513	20231205	100100	35983000	32600	32600	32600	32600	10
514	20231205	100000	35657000	32550	32550	32550	32550	0
515	20231205	095900	35657000	32550	32550	32550	32550	0
516	20231205	095800	35657000	32550	32550	32550	32550	0
517	20231205	095700	35657000	32550	32550	32550	32550	1
518	20231205	095600	35624450	32600	32600	32600	32600	0
519	20231205	095500	35624450	32600	32600	32600	32600	0
520	20231205	095400	35624450	32600	32600	32600	32600	8
521	20231205	095300	35363650	32600	32600	32600	32600	0
522	20231205	095200	35363650	32600	32550	32600	32550	14
523	20231205	095100	34907500	32600	32600	32600	32600	6
524	20231205	095000	34711900	32600	32600	32600	32600	0
525	20231205	094900	34711900	32600	32600	32600	32600	0
526	20231205	094800	34711900	32600	32600	32600	32600	0
527	20231205	094700	34711900	32600	32600	32600	32600	0
528	20231205	094600	34711900	32600	32600	32600	32600	0
529	20231205	094500	34711900	32600	32600	32600	32600	0
530	20231205	094400	34711900	32600	32600	32600	32600	0
531	20231205	094300	34711900	32600	32600	32600	32600	0
532	20231205	094200	34711900	32600	32600	32600	32600	0
533	20231205	094100	34711900	32600	32600	32600	32600	1
534	20231205	094000	34679300	32600	32600	32600	32600	0
535	20231205	093900	34679300	32600	32600	32600	32600	0
536	20231205	093800	34679300	32600	32600	32600	32600	0
537	20231205	093700	34679300	32600	32600	32600	32600	0
538	20231205	093600	34679300	32600	32600	32600	32600	14
539	20231205	093500	34222900	32550	32550	32550	32550	0
540	20231205	093400	34222900	32550	32550	32550	32550	0
541	20231205	093300	34222900	32550	32550	32550	32550	1
542	20231205	093200	34190350	32550	32550	32550	32550	0
543	20231205	093100	34190350	32550	32550	32550	32550	0
544	20231205	093000	34190350	32550	32550	32550	32550	3
545	20231205	092900	34092700	32550	32550	32550	32550	0
546	20231205	092800	34092700	32550	32550	32550	32550	0
547	20231205	092700	34092700	32550	32550	32550	32550	78
548	20231205	092600	31553800	32550	32500	32550	32500	2
549	20231205	092500	31488750	32600	32600	32600	32600	1
550	20231205	092400	31456150	32400	32400	32400	32400	0
551	20231205	092300	31456150	32400	32400	32400	32400	436
552	20231205	092200	17329750	32450	32450	32450	32450	0
553	20231205	092100	17329750	32450	32500	32500	32450	108
554	20231205	092000	13824950	32500	32500	32500	32500	22
555	20231205	091900	13109950	32500	32500	32500	32500	0
556	20231205	091800	13109950	32500	32500	32500	32500	20
557	20231205	091700	12459950	32500	32500	32500	32500	0
558	20231205	091600	12459950	32500	32500	32500	32500	0
559	20231205	091500	12459950	32500	32500	32500	32500	0
560	20231205	091400	12459950	32500	32500	32500	32500	0
561	20231205	091300	12459950	32500	32500	32500	32500	16
562	20231205	091200	11939950	32400	32450	32450	32400	149
563	20231205	091100	7107000	32450	32500	32500	32450	60
564	20231205	091000	5158050	32600	32600	32600	32600	1
565	20231205	090900	5125450	32650	32650	32650	32650	0
566	20231205	090800	5125450	32650	32650	32650	32650	0
567	20231205	090700	5125450	32650	32650	32650	32650	0
568	20231205	090600	5125450	32650	32650	32650	32650	0
569	20231205	090500	5125450	32650	32650	32650	32650	0
570	20231205	090400	5125450	32650	32650	32650	32650	0
571	20231205	090300	5125450	32650	32650	32650	32650	0
572	20231205	090200	5125450	32650	32650	32650	32650	0
573	20231205	090100	5125450	32650	32650	32650	32650	151
574	20231205	090000	195300	32500	32650	32650	32500	6